Stocks Options

LAST PRICE
29.6600
TODAY'S CHANGE (%)
Trending Up2.9300 (10.9615%)

Bid / Lots
30.1600/ 133
Ask / Lots
30.1700/ 4
Open / Previous Close
29.7500 / 26.7300
Day Range
Low 28.4300
High 31.7700
52 Week Range
Low 8.8000
High 31.7700
Volume
34,264,891
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 70.220

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILIIn the Money	$22.65In the Money	$26.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$20.85In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$20.45In the Money	$24.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$19.85In the Money	$23.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$19.85In the Money	$23.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$19.25In the Money	$22.60In the Money	$6.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$9.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$18.80In the Money	$22.05In the Money	$8.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$9.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BILIIn the Money	$18.30In the Money	$21.55In the Money	$7.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$10.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BILIIn the Money	$18.15In the Money	$21.10In the Money	$7.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$10.50	BILIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
BILIIn the Money	$17.30In the Money	$20.55In the Money	$6.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.00	BILIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$16.85In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	BILIOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILIIn the Money	$15.85In the Money	$19.65In the Money	$2.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$12.00	BILIOut of the Money	---Out of the Money	$1.26Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
BILIIn the Money	$15.35In the Money	$19.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	BILIOut of the Money	---Out of the Money	$1.26Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BILIIn the Money	$16.50In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
BILIIn the Money	$15.75In the Money	$17.55In the Money	$2.28In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	BILIOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	98Out of the Money
BILIIn the Money	$15.45In the Money	$17.75In the Money	$2.06In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$14.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
BILIIn the Money	$14.90In the Money	$16.00In the Money	$9.05In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$14.50	BILIOut of the Money	---Out of the Money	$1.00Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
BILIIn the Money	$12.60In the Money	$15.90In the Money	$11.25In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$15.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
BILIIn the Money	$12.15In the Money	$14.75In the Money	$11.15In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$15.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
BILIIn the Money	$13.35In the Money	$13.85In the Money	$13.00In the Money	$2.50In the Money	40In the Money	300In the Money	Filter Table By Strike Price of$16.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	119Out of the Money
BILIIn the Money	$11.50In the Money	$13.90In the Money	$13.20In the Money	$6.30In the Money	4In the Money	158In the Money	Filter Table By Strike Price of$16.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BILIIn the Money	$12.50In the Money	$12.85In the Money	$11.80In the Money	$2.35In the Money	2In the Money	197In the Money	Filter Table By Strike Price of$17.00	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,131Out of the Money
BILIIn the Money	$11.85In the Money	$12.35In the Money	$12.00In the Money	$5.81In the Money	1In the Money	360In the Money	Filter Table By Strike Price of$17.50	BILIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	815Out of the Money
BILIIn the Money	$10.55In the Money	$13.15In the Money	$11.13In the Money	$5.77In the Money	5In the Money	563In the Money	Filter Table By Strike Price of$18.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	878Out of the Money
BILIIn the Money	$10.90In the Money	$12.65In the Money	$10.45In the Money	$2.34In the Money	17In the Money	245In the Money	Filter Table By Strike Price of$18.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	667Out of the Money
BILIIn the Money	$9.60In the Money	$10.85In the Money	$10.00In the Money	$3.20In the Money	7In the Money	81In the Money	Filter Table By Strike Price of$19.00	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
BILIIn the Money	$8.55In the Money	$11.40In the Money	$9.70In the Money	$3.90In the Money	3In the Money	179In the Money	Filter Table By Strike Price of$19.50	BILIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	574Out of the Money
BILIIn the Money	$9.40In the Money	$9.85In the Money	$8.86In the Money	$2.20In the Money	320In the Money	285In the Money	Filter Table By Strike Price of$20.00	BILIOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	147Out of the Money	1,101Out of the Money
BILIIn the Money	$7.20In the Money	$9.35In the Money	$8.60In the Money	$4.30In the Money	9In the Money	41In the Money	Filter Table By Strike Price of$20.50	BILIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	56Out of the Money	672Out of the Money
BILIIn the Money	$6.95In the Money	$8.85In the Money	$8.30In the Money	$2.60In the Money	3In the Money	366In the Money	Filter Table By Strike Price of$21.00	BILIOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	379Out of the Money	720Out of the Money
BILIIn the Money	$6.10In the Money	$8.35In the Money	$3.85In the Money	$0.00In the Money	---In the Money	513In the Money	Filter Table By Strike Price of$21.50	BILIOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	212Out of the Money	423Out of the Money
BILIIn the Money	$7.35In the Money	$7.85In the Money	$7.73In the Money	$2.95In the Money	24In the Money	178In the Money	Filter Table By Strike Price of$22.00	BILIOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	225Out of the Money	1,810Out of the Money
BILIIn the Money	$6.85In the Money	$8.00In the Money	$7.00In the Money	$2.65In the Money	41In the Money	758In the Money	Filter Table By Strike Price of$22.50	BILIOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	39Out of the Money	313Out of the Money
BILIIn the Money	$6.35In the Money	$7.20In the Money	$5.93In the Money	$2.33In the Money	58In the Money	566In the Money	Filter Table By Strike Price of$23.00	BILIOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.13Out of the Money	1,874Out of the Money	650Out of the Money
BILIIn the Money	$6.10In the Money	$6.40In the Money	$6.15In the Money	$2.67In the Money	113In the Money	445In the Money	Filter Table By Strike Price of$23.50	BILIOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.22Out of the Money	154Out of the Money	108Out of the Money
BILIIn the Money	$4.60In the Money	$5.85In the Money	$5.06In the Money	$1.96In the Money	55In the Money	263In the Money	Filter Table By Strike Price of$24.00	BILIOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.27Out of the Money	1,026Out of the Money	889Out of the Money
BILIIn the Money	$4.10In the Money	$6.70In the Money	$4.60In the Money	$1.90In the Money	139In the Money	492In the Money	Filter Table By Strike Price of$24.50	BILIOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.38Out of the Money	353Out of the Money	241Out of the Money
BILIIn the Money	$4.70In the Money	$4.95In the Money	$4.70In the Money	$2.37In the Money	534In the Money	1,325In the Money	Filter Table By Strike Price of$25.00	BILIOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.50Out of the Money	1,177Out of the Money	357Out of the Money
BILIIn the Money	$4.25In the Money	$5.40In the Money	$4.05In the Money	$2.08In the Money	88In the Money	628In the Money	Filter Table By Strike Price of$25.50	BILIOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.64Out of the Money	265Out of the Money	262Out of the Money
BILIIn the Money	$3.80In the Money	$4.00In the Money	$3.80In the Money	$2.03In the Money	370In the Money	1,056In the Money	Filter Table By Strike Price of$26.00	BILIOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.89Out of the Money	796Out of the Money	285Out of the Money
BILIIn the Money	$3.40In the Money	$4.50In the Money	$2.80In the Money	$1.16In the Money	356In the Money	623In the Money	Filter Table By Strike Price of$26.50	BILIOut of the Money	$0.27Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$-0.95Out of the Money	481Out of the Money	28Out of the Money
BILIIn the Money	$2.65In the Money	$3.65In the Money	$3.27In the Money	$1.89In the Money	145In the Money	392In the Money	Filter Table By Strike Price of$27.00	BILINear the Money	$0.38Near the Money	$0.47Near the Money	$0.47Near the Money	$-1.23Near the Money	671Near the Money	15Near the Money
BILIIn the Money	$2.32In the Money	$2.88In the Money	$2.65In the Money	$1.43In the Money	197In the Money	370In the Money	Filter Table By Strike Price of$27.50	BILINear the Money	$0.50Near the Money	$0.65Near the Money	$0.56Near the Money	$-1.64Near the Money	125Near the Money	27Near the Money
BILIIn the Money	$2.36In the Money	$2.54In the Money	$2.45In the Money	$1.43In the Money	386In the Money	462In the Money	Filter Table By Strike Price of$28.00	BILINear the Money	$0.68Near the Money	$0.89Near the Money	$0.77Near the Money	$0.77Near the Money	979Near the Money	---Near the Money
BILIIn the Money	$2.11In the Money	$2.27In the Money	$2.12In the Money	$1.26In the Money	389In the Money	331In the Money	Filter Table By Strike Price of$28.50	BILINear the Money	$0.95Near the Money	$1.02Near the Money	$0.98Near the Money	$-3.37Near the Money	482Near the Money	2Near the Money
BILIIn the Money	$1.86In the Money	$2.02In the Money	$1.90In the Money	$1.18In the Money	342In the Money	79In the Money	Filter Table By Strike Price of$29.00	BILINear the Money	$1.01Near the Money	$1.26Near the Money	$1.24Near the Money	$-2.31Near the Money	1,059Near the Money	2Near the Money
BILIUnderlying issue's last price	$1.63Underlying issue's last price	$1.85Underlying issue's last price	$1.69Underlying issue's last price	$0.99Underlying issue's last price	220Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$29.50Underlying issue's last price	BILIUnderlying issue's last price	$1.26Underlying issue's last price	$1.54Underlying issue's last price	$1.53Underlying issue's last price	$-4.47Underlying issue's last price	217Underlying issue's last price	1Underlying issue's last price
BILINear the Money	$1.46Near the Money	$1.60Near the Money	$1.46Near the Money	$0.80Near the Money	1,813Near the Money	356Near the Money	Filter Table By Strike Price of$30.00	BILIIn the Money	$1.69In the Money	$1.85In the Money	$1.85In the Money	$-2.00In the Money	1,302In the Money	13In the Money
BILINear the Money	$1.20Near the Money	$1.36Near the Money	$1.36Near the Money	$0.82Near the Money	212Near the Money	26Near the Money	Filter Table By Strike Price of$30.50	BILIIn the Money	$1.70In the Money	$2.19In the Money	$2.61In the Money	$-4.34In the Money	146In the Money	2In the Money
BILINear the Money	$0.95Near the Money	$1.27Near the Money	$1.16Near the Money	$0.62Near the Money	799Near the Money	157Near the Money	Filter Table By Strike Price of$31.00	BILIIn the Money	$2.00In the Money	$2.54In the Money	$3.50In the Money	$3.50In the Money	209In the Money	---In the Money
BILINear the Money	$1.00Near the Money	$1.26Near the Money	$1.00Near the Money	$0.59Near the Money	1,694Near the Money	1,065Near the Money	Filter Table By Strike Price of$31.50	BILIIn the Money	$2.61In the Money	$3.05In the Money	$3.35In the Money	$-2.75In the Money	67In the Money	5In the Money
BILINear the Money	$0.89Near the Money	$1.00Near the Money	$0.92Near the Money	$0.62Near the Money	2,025Near the Money	180Near the Money	Filter Table By Strike Price of$32.00	BILIIn the Money	$3.15In the Money	$3.30In the Money	$3.46In the Money	$3.46In the Money	133In the Money	---In the Money
BILINear the Money	$0.80Near the Money	$0.90Near the Money	$0.86Near the Money	$0.53Near the Money	1,067Near the Money	416Near the Money	Filter Table By Strike Price of$32.50	BILIIn the Money	$3.55In the Money	$3.70In the Money	$3.35In the Money	$3.35In the Money	209In the Money	---In the Money
BILIOut of the Money	$0.70Out of the Money	$0.82Out of the Money	$0.74Out of the Money	$0.74Out of the Money	622Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	BILIIn the Money	$3.95In the Money	$4.15In the Money	$4.80In the Money	$4.80In the Money	15In the Money	---In the Money
BILIOut of the Money	$0.58Out of the Money	$0.64Out of the Money	$0.59Out of the Money	$0.59Out of the Money	219Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	BILIIn the Money	$4.00In the Money	$5.15In the Money	$5.57In the Money	$5.57In the Money	13In the Money	---In the Money
BILIOut of the Money	$0.47Out of the Money	$0.53Out of the Money	$0.48Out of the Money	$0.48Out of the Money	893Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	BILIIn the Money	$5.60In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.39Out of the Money	$0.47Out of the Money	$0.34Out of the Money	$0.34Out of the Money	233Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	BILIIn the Money	$5.90In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.34Out of the Money	$0.42Out of the Money	$0.31Out of the Money	$0.31Out of the Money	47Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	BILIIn the Money	$7.50In the Money	$7.80In the Money	$7.75In the Money	$7.75In the Money	162In the Money	---In the Money
BILIOut of the Money	$0.29Out of the Money	$0.36Out of the Money	$0.29Out of the Money	$0.29Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	BILIIn the Money	$8.30In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.25Out of the Money	$0.32Out of the Money	$0.25Out of the Money	$0.25Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	BILIIn the Money	$8.75In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILIOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$0.24Out of the Money	4,977Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	BILIIn the Money	$8.50In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Bilibili Inc
NASDAQ:BILIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)